IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ スペイン →
45,513.30
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 40,899.70 40,968.20 40,860.10 40,877.10 4,190.9K
09:05 40,854.50 40,854.50 40,775.90 40,792.00 1,255.2K
09:10 40,801.90 40,830.40 40,787.70 40,829.20 1,254.5K
09:15 40,833.50 40,860.30 40,833.50 40,843.80 907.1K
09:20 40,844.00 40,855.10 40,815.30 40,831.80 553.2K
09:25 40,830.90 40,881.40 40,830.90 40,870.50 558.5K
09:30 40,871.50 40,875.10 40,846.20 40,867.50 578.9K
09:35 40,867.90 40,868.70 40,840.10 40,845.50 879.9K
09:40 40,850.90 40,881.80 40,850.00 40,881.80 827.0K
09:45 40,881.90 40,891.20 40,859.80 40,889.20 850.1K
09:50 40,894.00 40,903.30 40,871.40 40,878.10 508.4K
09:55 40,881.20 40,911.40 40,881.20 40,910.60 429.3K
10:00 40,916.50 40,929.80 40,911.90 40,924.20 726.9K
10:05 40,923.90 40,927.90 40,897.50 40,900.80 644.7K
10:10 40,900.70 40,927.80 40,900.70 40,906.90 635.1K
10:15 40,907.40 40,932.20 40,905.70 40,929.30 514.5K
10:20 40,914.70 40,948.10 40,901.10 40,943.40 503.2K
10:25 40,947.40 40,958.00 40,919.00 40,958.00 525.2K
10:30 40,960.20 40,986.10 40,960.20 40,981.70 609.4K
10:35 40,981.80 41,009.10 40,975.90 40,979.10 426.4K
10:40 40,979.40 41,006.50 40,973.20 41,006.50 444.2K
10:45 41,006.70 41,006.70 40,981.60 41,005.90 307.0K
10:50 41,006.40 41,032.00 41,006.20 41,028.50 393.3K
10:55 41,030.00 41,037.60 41,013.00 41,034.70 624.4K
11:00 41,031.80 41,034.90 40,994.60 41,006.40 423.8K
11:05 41,006.20 41,021.10 41,005.50 41,005.50 296.0K
11:10 41,005.90 41,016.80 40,997.10 41,015.70 237.7K
11:15 41,007.90 41,018.00 41,001.70 41,018.00 569.8K
11:20 41,018.30 41,022.70 41,003.80 41,013.40 368.1K
11:25 41,013.50 41,032.80 41,006.90 41,009.00 483.5K
11:30 41,009.40 41,027.80 41,007.00 41,007.70 250.1K
11:35 41,007.70 41,010.10 41,000.80 41,004.60 328.7K
11:40 41,002.90 41,020.40 41,002.00 41,014.90 315.7K
11:45 41,015.00 41,015.00 40,993.80 40,994.30 432.6K
11:50 40,995.50 40,998.50 40,979.20 40,979.20 271.3K
11:55 40,983.80 40,996.20 40,983.00 40,993.00 528.4K
12:00 40,994.20 41,021.50 40,994.20 41,011.00 347.1K
12:05 41,008.10 41,008.70 40,991.90 41,008.70 461.0K
12:10 41,008.60 41,018.90 41,007.60 41,016.90 385.6K
12:15 41,016.80 41,030.20 41,016.70 41,029.80 291.0K
12:20 41,028.70 41,028.70 41,016.90 41,019.50 197.0K
12:25 41,018.00 41,018.50 40,999.30 41,003.00 305.6K
12:30 41,002.90 41,009.00 40,998.00 41,001.50 270.1K
12:35 41,001.40 41,016.90 40,998.70 41,016.30 408.7K
12:40 41,016.60 41,022.30 40,989.90 40,991.30 436.5K
12:45 40,988.60 40,991.60 40,982.50 40,986.90 280.6K
12:50 40,985.80 40,995.40 40,975.00 40,988.20 645.3K
12:55 40,987.30 40,997.50 40,986.40 40,991.40 227.3K
13:00 40,990.80 41,002.00 40,982.20 40,982.20 430.7K
13:05 40,982.00 40,983.60 40,965.50 40,978.90 418.8K
13:10 40,978.90 40,978.90 40,962.60 40,963.50 300.9K
13:15 40,964.40 40,989.80 40,964.40 40,989.80 351.8K
13:20 40,986.20 40,990.00 40,975.80 40,975.80 261.9K
13:25 40,975.90 40,982.60 40,967.70 40,973.40 236.8K
13:30 40,973.20 40,992.10 40,973.20 40,991.80 228.1K
13:35 40,991.60 41,007.00 40,987.40 40,991.90 286.2K
13:40 40,991.30 40,996.60 40,969.40 40,973.70 427.5K
13:45 40,973.70 40,978.10 40,963.80 40,968.50 211.5K
13:50 40,966.60 40,968.90 40,963.10 40,963.60 328.6K
13:55 40,963.50 40,970.70 40,958.10 40,965.80 185.1K
14:00 40,962.60 40,970.40 40,950.50 40,970.40 248.2K
14:05 40,971.40 41,010.60 40,968.20 41,010.60 407.9K
14:10 41,009.60 41,025.90 41,009.10 41,025.90 348.2K
14:15 41,025.70 41,033.40 41,015.00 41,021.70 365.6K
14:20 41,020.80 41,062.00 41,017.40 41,061.00 696.3K
14:25 41,060.30 41,061.70 41,050.60 41,061.70 359.6K
14:30 41,039.60 41,043.60 41,024.60 41,031.00 488.1K
14:35 41,033.20 41,036.80 41,006.70 41,010.70 403.9K
14:40 41,008.60 41,028.20 40,996.10 40,997.90 310.8K
14:45 40,997.70 41,108.90 40,986.50 41,063.10 1,777.3K
14:50 41,057.30 41,068.60 41,025.40 41,049.60 824.8K
14:55 41,051.30 41,059.90 41,011.20 41,014.10 374.4K
15:00 41,014.70 41,027.20 41,009.20 41,009.20 394.3K
15:05 41,011.20 41,036.30 41,001.30 41,032.30 480.2K
15:10 41,032.50 41,038.50 40,963.90 40,967.50 776.5K
15:15 40,967.20 40,969.40 40,918.90 40,943.60 781.9K
15:20 40,946.40 40,950.40 40,852.80 40,861.80 1,087.8K
15:25 40,859.40 40,906.70 40,859.40 40,889.60 428.4K
15:30 40,869.50 40,882.90 40,845.20 40,853.50 808.1K
15:35 40,848.70 40,935.00 40,846.80 40,914.00 1,096.4K
15:40 40,918.50 40,967.80 40,918.50 40,953.50 917.1K
15:45 40,954.50 41,015.10 40,924.30 41,013.90 855.1K
15:50 41,015.00 41,049.50 41,011.40 41,037.60 1,600.4K
15:55 41,040.20 41,073.70 41,038.20 41,048.80 1,746.9K
16:00 41,057.00 41,106.90 41,049.30 41,106.90 1,140.6K
16:05 41,108.90 41,108.90 41,085.30 41,095.40 637.8K
16:10 41,097.80 41,103.10 41,070.70 41,070.70 779.5K
16:15 41,083.80 41,091.20 41,081.00 41,081.00 718.1K
16:20 41,080.10 41,123.50 41,069.00 41,123.50 752.2K
16:25 41,123.80 41,137.00 41,113.20 41,136.00 583.7K
16:30 41,135.30 41,155.70 41,134.80 41,154.30 770.4K
16:35 41,154.40 41,195.20 41,106.40 41,181.10 1,446.3K
16:40 41,183.20 41,249.50 41,182.10 41,208.10 1,635.8K
16:45 41,207.60 41,250.20 41,192.50 41,194.10 1,301.5K
16:50 41,196.20 41,202.50 41,181.60 41,199.80 527.0K
16:55 41,201.70 41,210.00 41,195.90 41,199.20 563.3K
17:00 41,197.10 41,229.90 41,197.10 41,229.30 677.2K
17:05 41,226.40 41,229.80 41,210.70 41,228.90 619.9K
17:10 41,230.90 41,237.00 41,202.20 41,206.30 1,072.9K
17:15 41,205.80 41,228.40 41,204.80 41,224.10 843.8K
17:20 41,220.90 41,221.40 41,209.00 41,213.70 811.9K
17:25 41,212.60 41,224.30 41,199.10 41,223.80 1,044.9K
17:35 41,252.10 41,252.10 41,252.10 41,252.10 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし